Aptahem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.49	0.54	0.49	0.53	0.53	5.20%	28,872
Sep 2, 2026	0.48	0.53	0.48	0.50	0.50	-2.34%	70,543
Sep 1, 2026	0.53	0.53	0.48	0.51	0.51	-4.83%	164,139
Aug 31, 2026	0.56	0.56	0.51	0.54	0.54	3.46%	108,995
Aug 28, 2026	0.52	0.58	0.52	0.52	0.52	-	59,888
Aug 27, 2026	0.48	0.59	0.48	0.52	0.52	-5.80%	188,183
Aug 26, 2026	0.59	0.66	0.47	0.55	0.55	-1.08%	618,009
Aug 25, 2026	0.55	0.90	0.51	0.56	0.56	10.28%	2,901,478
Aug 24, 2026	0.57	0.57	0.50	0.51	0.51	1.20%	43,675
Aug 21, 2026	0.57	0.59	0.48	0.50	0.50	-0.79%	66,231
Aug 20, 2026	0.50	0.58	0.50	0.50	0.50	0.80%	26,598
Aug 19, 2026	0.60	0.60	0.50	0.50	0.50	-11.97%	64,449
Aug 18, 2026	0.60	0.60	0.54	0.57	0.57	-7.19%	62,521
Aug 17, 2026	0.60	0.61	0.60	0.61	0.61	7.37%	2,333
Aug 14, 2026	0.57	0.60	0.57	0.57	0.57	-0.35%	11,171
Aug 13, 2026	0.62	0.62	0.57	0.57	0.57	1.06%	13,267
Aug 12, 2026	0.65	0.65	0.56	0.57	0.57	-10.16%	17,611
Aug 11, 2026	0.65	0.65	0.56	0.63	0.63	7.51%	96,592
Aug 10, 2026	0.67	0.67	0.56	0.59	0.59	-5.48%	27,862
Aug 7, 2026	0.66	0.66	0.62	0.62	0.62	4.73%	3,612
Aug 6, 2026	0.58	0.70	0.58	0.59	0.59	-4.52%	64,691
Aug 5, 2026	0.62	0.70	0.59	0.62	0.62	10.71%	65,057
Aug 4, 2026	0.62	0.62	0.56	0.56	0.56	-10.26%	653
Aug 3, 2026	0.64	0.64	0.62	0.62	0.62	-3.41%	16,483
Jul 31, 2026	0.66	0.66	0.56	0.65	0.65	-0.62%	3,624
Jul 30, 2026	0.66	0.66	0.63	0.65	0.65	-2.11%	6,516
Jul 29, 2026	0.66	0.66	0.60	0.66	0.66	-0.60%	3,004
Jul 28, 2026	0.67	0.67	0.54	0.67	0.67	-0.60%	7,100
Jul 27, 2026	0.58	0.70	0.58	0.67	0.67	3.38%	1,348
Jul 24, 2026	0.65	0.65	0.50	0.65	0.65	-	303
Jul 23, 2026	0.57	0.65	0.55	0.65	0.65	6.91%	1,788
Jul 22, 2026	0.67	0.67	0.61	0.61	0.61	-6.46%	950
Jul 21, 2026	0.76	0.76	0.52	0.65	0.65	12.07%	10,184
Jul 17, 2026	0.65	0.76	0.58	0.58	0.58	-10.77%	6,513
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	0.62%	1,640
Jul 15, 2026	0.61	0.65	0.61	0.65	0.65	-0.31%	2,321
Jul 14, 2026	0.59	0.65	0.53	0.65	0.65	8.72%	6,771
Jul 13, 2026	0.63	0.63	0.50	0.60	0.60	-5.40%	2,061
Jul 10, 2026	0.65	0.65	0.63	0.63	0.63	-2.78%	900
Jul 9, 2026	0.65	0.65	0.60	0.65	0.65	-	850
Jul 8, 2026	0.65	0.66	0.65	0.65	0.65	-0.31%	11,255
Jul 7, 2026	0.69	0.69	0.65	0.65	0.65	8.33%	3,444
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	2.74%	2,700
Jul 3, 2026	0.55	0.60	0.42	0.58	0.58	7.75%	16,929
Jul 2, 2026	0.52	0.54	0.46	0.54	0.54	9.27%	87,999
Jul 1, 2026	0.41	0.50	0.41	0.50	0.50	-4.62%	73,424
Jun 30, 2026	0.53	0.53	0.41	0.52	0.52	-1.14%	1,492
Jun 29, 2026	0.40	0.54	0.40	0.53	0.53	5.20%	43,612
Jun 26, 2026	0.56	0.56	0.50	0.50	0.50	-9.09%	6,022
Jun 25, 2026	0.57	0.57	0.51	0.55	0.55	4.17%	20,605